安徽水利

600502
🏛️ 中国 →
4.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.12 4.19 4.11 4.15 10.8M
2021-12-30 4.11 4.15 4.10 4.12 9.4M
2021-12-29 4.10 4.20 4.10 4.12 13.7M
2021-12-28 4.15 4.15 4.05 4.10 15.6M
2021-12-27 4.13 4.18 4.11 4.13 10.5M
2021-12-24 4.20 4.21 4.10 4.11 12.8M
2021-12-23 4.21 4.23 4.17 4.19 11.3M
2021-12-22 4.26 4.30 4.18 4.23 15.6M
2021-12-21 4.14 4.27 4.12 4.25 27.0M
2021-12-20 4.17 4.21 4.12 4.16 23.1M
2021-12-17 4.16 4.22 4.13 4.16 21.2M
2021-12-16 4.12 4.16 4.09 4.15 20.1M
2021-12-15 3.97 4.25 3.97 4.13 50.4M
2021-12-14 3.99 4.00 3.95 3.98 14.3M
2021-12-13 4.04 4.10 4.00 4.01 17.4M
2021-12-10 4.02 4.06 3.98 4.02 18.8M
2021-12-09 4.01 4.10 3.95 4.02 29.1M
2021-12-08 4.00 4.03 3.95 3.99 19.3M
2021-12-07 3.96 4.02 3.95 4.00 28.6M
2021-12-06 3.99 4.01 3.92 3.92 19.0M
2021-12-03 3.84 4.01 3.83 3.97 29.5M
2021-12-02 3.82 3.87 3.81 3.85 15.7M
2021-12-01 3.76 3.84 3.76 3.82 17.4M
2021-11-30 3.75 3.82 3.74 3.78 16.4M
2021-11-29 3.70 3.75 3.68 3.73 16.5M
2021-11-26 3.76 3.77 3.73 3.75 9.6M
2021-11-25 3.79 3.80 3.73 3.77 10.2M
2021-11-24 3.78 3.81 3.76 3.77 9.1M
2021-11-23 3.81 3.82 3.78 3.79 10.7M
2021-11-22 3.76 3.82 3.74 3.80 13.2M
2021-11-19 3.72 3.76 3.69 3.76 10.6M
2021-11-18 3.76 3.78 3.72 3.72 9.8M
2021-11-17 3.77 3.79 3.76 3.77 7.7M
2021-11-16 3.80 3.82 3.75 3.77 10.3M
2021-11-15 3.77 3.80 3.75 3.78 8.4M
2021-11-12 3.79 3.80 3.73 3.77 12.7M
2021-11-11 3.74 3.83 3.72 3.81 16.6M
2021-11-10 3.71 3.76 3.66 3.75 12.2M
2021-11-09 3.70 3.74 3.69 3.69 7.9M
2021-11-08 3.73 3.74 3.67 3.69 12.3M
2021-11-05 3.81 3.82 3.74 3.74 8.3M
2021-11-04 3.79 3.81 3.76 3.80 8.9M
2021-11-03 3.77 3.81 3.75 3.78 11.3M
2021-11-02 3.87 3.88 3.75 3.78 17.5M
2021-11-01 3.88 3.94 3.77 3.89 31.0M
2021-10-29 3.61 3.90 3.60 3.87 53.1M
2021-10-28 3.61 3.65 3.57 3.61 23.9M
2021-10-27 3.56 3.57 3.49 3.52 10.1M
2021-10-26 3.59 3.62 3.56 3.57 9.4M
2021-10-25 3.57 3.62 3.52 3.61 11.7M
2021-10-22 3.68 3.71 3.57 3.58 24.9M
2021-10-21 3.69 3.74 3.67 3.68 12.6M
2021-10-20 3.71 3.72 3.66 3.71 13.2M
2021-10-19 3.73 3.74 3.70 3.71 13.8M
2021-10-18 3.69 3.74 3.69 3.73 11.0M
2021-10-15 3.76 3.77 3.68 3.69 19.8M
2021-10-14 3.79 3.79 3.73 3.77 9.7M
2021-10-13 3.79 3.80 3.73 3.78 12.2M
2021-10-12 3.87 3.89 3.75 3.78 24.2M
2021-10-11 3.92 3.93 3.86 3.89 13.5M
2021-10-08 3.91 3.98 3.89 3.91 19.4M
2021-09-30 3.89 3.91 3.84 3.88 14.4M
2021-09-29 3.94 4.02 3.85 3.87 23.3M
2021-09-28 3.96 4.00 3.89 3.98 17.7M
2021-09-27 4.17 4.21 3.93 3.97 29.4M
2021-09-24 4.34 4.34 4.16 4.17 23.2M
2021-09-23 4.19 4.37 4.17 4.30 31.7M
2021-09-22 4.07 4.18 4.03 4.17 14.7M
2021-09-17 4.13 4.19 4.04 4.11 21.3M
2021-09-16 4.24 4.33 4.13 4.15 24.4M
2021-09-15 4.25 4.27 4.18 4.24 17.9M
2021-09-14 4.37 4.41 4.22 4.24 28.9M
2021-09-13 4.33 4.42 4.31 4.37 23.4M
2021-09-10 4.41 4.51 4.34 4.34 39.7M
2021-09-09 4.32 4.48 4.31 4.39 37.7M
2021-09-08 4.31 4.36 4.28 4.33 27.2M
2021-09-07 4.27 4.34 4.25 4.32 34.1M
2021-09-06 4.22 4.31 4.19 4.27 28.2M
2021-09-03 4.28 4.33 4.22 4.22 32.7M
2021-09-02 4.24 4.35 4.21 4.32 42.3M
2021-09-01 4.08 4.39 4.06 4.29 65.8M
2021-08-31 4.01 4.07 3.98 4.04 22.8M
2021-08-30 4.07 4.09 3.95 3.99 23.7M
2021-08-27 4.03 4.09 3.97 4.07 27.9M
2021-08-26 4.08 4.10 4.04 4.05 27.3M
2021-08-25 3.97 4.07 3.95 4.07 29.5M
2021-08-24 3.98 4.02 3.95 3.97 14.9M
2021-08-23 4.03 4.04 3.97 3.98 18.1M
2021-08-20 3.95 4.00 3.94 4.00 23.2M
2021-08-19 3.98 4.03 3.93 3.96 24.2M
2021-08-18 3.91 4.02 3.90 3.99 34.3M
2021-08-17 3.86 3.97 3.85 3.91 27.5M
2021-08-16 3.82 3.91 3.81 3.86 21.7M
2021-08-13 3.82 3.84 3.79 3.84 16.0M
2021-08-12 3.82 3.83 3.79 3.82 10.0M
2021-08-11 3.78 3.83 3.78 3.81 13.2M
2021-08-10 3.81 3.82 3.77 3.79 12.0M
2021-08-09 3.77 3.83 3.77 3.80 14.4M
2021-08-06 3.78 3.79 3.73 3.77 13.2M
2021-08-05 3.75 3.82 3.74 3.76 12.4M
2021-08-04 3.81 3.84 3.76 3.77 25.5M
2021-08-03 3.81 3.86 3.78 3.81 24.5M
2021-08-02 3.78 3.83 3.73 3.81 17.2M
2021-07-30 3.70 3.86 3.68 3.81 26.4M
2021-07-29 3.71 3.75 3.69 3.69 23.8M
2021-07-28 3.91 3.92 3.68 3.68 42.7M
2021-07-27 4.02 4.05 3.87 3.88 25.7M
2021-07-26 4.08 4.10 3.96 4.05 33.0M
2021-07-23 3.97 4.09 3.96 4.05 42.9M
2021-07-22 3.93 4.07 3.87 3.96 40.3M
2021-07-21 3.98 4.08 3.86 3.95 38.7M
2021-07-20 3.80 3.81 3.76 3.80 9.1M
2021-07-19 3.83 3.85 3.79 3.81 7.6M
2021-07-16 3.82 3.86 3.82 3.83 9.4M
2021-07-15 3.85 3.86 3.79 3.83 12.8M
2021-07-14 3.91 3.91 3.86 3.86 7.7M
2021-07-13 3.89 3.92 3.86 3.89 12.7M
2021-07-12 3.83 3.96 3.83 3.90 19.9M
2021-07-09 3.84 3.85 3.80 3.81 6.8M
2021-07-08 3.87 3.87 3.79 3.79 11.4M
2021-07-07 3.89 3.91 3.85 3.87 9.6M
2021-07-06 3.83 3.91 3.82 3.91 9.7M
2021-07-05 3.87 3.88 3.82 3.83 7.9M
2021-07-02 3.85 3.89 3.82 3.86 9.5M
2021-07-01 3.87 3.90 3.85 3.85 5.8M
2021-06-30 3.89 3.90 3.85 3.88 6.1M
2021-06-29 3.94 3.95 3.89 3.89 10.2M
2021-06-28 3.92 3.95 3.91 3.95 9.4M
2021-06-25 3.88 3.91 3.87 3.91 6.9M
2021-06-24 3.81 3.93 3.81 3.88 14.6M
2021-06-23 3.81 3.84 3.78 3.83 11.6M
2021-06-22 3.77 3.84 3.76 3.82 8.1M
2021-06-21 3.85 3.85 3.74 3.77 10.5M
2021-06-18 3.88 3.88 3.80 3.83 9.7M
2021-06-17 3.92 3.93 3.85 3.86 9.2M
2021-06-16 3.89 3.98 3.89 3.91 8.7M
2021-06-15 3.95 3.98 3.90 3.90 11.4M
2021-06-11 3.96 3.96 3.93 3.95 9.1M
2021-06-10 3.94 3.97 3.91 3.96 8.9M
2021-06-09 3.90 3.94 3.89 3.93 7.3M
2021-06-08 3.92 3.93 3.89 3.92 6.8M
2021-06-07 3.92 3.94 3.89 3.92 8.8M
2021-06-04 3.95 3.97 3.91 3.91 10.5M
2021-06-03 3.99 4.00 3.95 3.96 7.9M
2021-06-02 3.99 4.01 3.94 4.00 11.9M
2021-06-01 4.01 4.02 3.96 3.98 9.5M
2021-05-31 4.00 4.03 3.98 4.00 8.4M
2021-05-28 4.04 4.05 3.97 3.99 13.1M
2021-05-27 4.06 4.06 4.02 4.03 7.4M
2021-05-26 4.05 4.07 4.03 4.04 9.2M
2021-05-25 4.03 4.08 4.02 4.06 12.4M
2021-05-24 3.94 4.10 3.93 4.06 22.1M
2021-05-21 4.03 4.05 3.93 3.94 13.8M
2021-05-20 4.03 4.07 4.02 4.04 11.6M
2021-05-19 4.04 4.07 4.02 4.06 11.8M
2021-05-18 4.00 4.09 3.98 4.06 27.6M
2021-05-17 4.21 4.22 4.16 4.18 16.1M
2021-05-14 4.14 4.18 4.13 4.17 14.0M
2021-05-13 4.14 4.19 4.11 4.13 14.6M
2021-05-12 4.13 4.16 4.09 4.16 14.1M
2021-05-11 4.06 4.10 4.05 4.10 9.6M
2021-05-10 4.07 4.10 4.04 4.06 11.9M
2021-05-07 4.07 4.09 4.04 4.07 9.0M
2021-05-06 4.02 4.10 4.02 4.05 10.2M
2021-04-30 4.06 4.09 4.02 4.03 9.3M
2021-04-29 4.11 4.11 4.06 4.06 8.9M
2021-04-28 3.98 4.10 3.96 4.09 16.8M
2021-04-27 3.98 4.00 3.92 3.98 10.2M
2021-04-26 4.02 4.04 3.98 3.98 10.7M
2021-04-23 4.10 4.10 4.02 4.02 12.7M
2021-04-22 4.07 4.13 4.05 4.09 23.4M
2021-04-21 4.06 4.13 4.04 4.10 41.2M
2021-04-20 3.99 3.99 3.95 3.95 8.4M
2021-04-19 3.99 4.01 3.97 4.00 9.7M
2021-04-16 3.96 4.03 3.94 4.00 10.8M
2021-04-15 3.93 3.98 3.87 3.96 9.9M
2021-04-14 3.93 3.93 3.88 3.93 8.8M
2021-04-13 4.01 4.02 3.91 3.93 11.5M
2021-04-12 3.96 4.02 3.96 4.01 11.1M
2021-04-09 4.03 4.03 3.94 3.97 15.1M
2021-04-08 4.06 4.07 4.00 4.02 12.5M
2021-04-07 4.09 4.12 4.04 4.08 14.5M
2021-04-06 4.08 4.11 4.05 4.10 7.9M
2021-04-02 4.12 4.15 4.03 4.07 20.8M
2021-04-01 4.19 4.22 4.11 4.12 24.7M
2021-03-31 4.06 4.17 4.04 4.14 23.6M
2021-03-30 4.07 4.07 4.01 4.05 12.9M
2021-03-29 4.09 4.11 4.03 4.05 13.7M
2021-03-26 4.03 4.10 3.99 4.07 21.7M
2021-03-25 3.94 4.09 3.94 4.02 27.1M
2021-03-24 4.04 4.11 3.95 3.98 29.4M
2021-03-23 3.95 3.97 3.87 3.90 14.2M
2021-03-22 3.87 3.96 3.86 3.96 14.9M
2021-03-19 3.84 3.90 3.84 3.86 8.2M
2021-03-18 3.88 3.90 3.85 3.86 5.8M
2021-03-17 3.93 3.93 3.86 3.88 9.1M
2021-03-16 3.93 3.96 3.88 3.92 13.2M
2021-03-15 3.83 3.92 3.83 3.92 19.5M
2021-03-12 3.78 3.87 3.77 3.83 12.6M
2021-03-11 3.71 3.80 3.71 3.80 8.2M
2021-03-10 3.78 3.78 3.70 3.72 7.6M
2021-03-09 3.81 3.82 3.71 3.76 10.9M
2021-03-08 3.85 3.86 3.79 3.80 10.0M
2021-03-05 3.85 3.87 3.81 3.83 9.1M
2021-03-04 3.82 3.87 3.80 3.84 9.5M
2021-03-03 3.76 3.84 3.74 3.83 12.5M
2021-03-02 3.81 3.81 3.74 3.76 6.2M
2021-03-01 3.76 3.81 3.74 3.79 6.1M
2021-02-26 3.73 3.75 3.71 3.73 7.0M
2021-02-25 3.76 3.81 3.74 3.77 11.7M
2021-02-24 3.74 3.77 3.72 3.74 6.4M
2021-02-23 3.76 3.79 3.72 3.73 8.3M
2021-02-22 3.74 3.84 3.74 3.76 17.6M
2021-02-19 3.60 3.73 3.60 3.72 12.0M
2021-02-18 3.53 3.61 3.53 3.60 8.7M
2021-02-10 3.50 3.52 3.49 3.51 4.8M
2021-02-09 3.49 3.51 3.47 3.50 5.2M
2021-02-08 3.48 3.51 3.45 3.48 6.3M
2021-02-05 3.50 3.53 3.47 3.47 4.6M
2021-02-04 3.50 3.50 3.42 3.45 7.5M
2021-02-03 3.59 3.59 3.50 3.50 8.7M
2021-02-02 3.57 3.60 3.56 3.59 4.0M
2021-02-01 3.58 3.61 3.55 3.58 4.3M
2021-01-29 3.65 3.66 3.58 3.60 7.3M
2021-01-28 3.65 3.67 3.62 3.65 5.6M
2021-01-27 3.64 3.69 3.63 3.68 7.0M
2021-01-26 3.66 3.68 3.63 3.64 6.3M
2021-01-25 3.68 3.69 3.64 3.65 8.1M
2021-01-22 3.73 3.74 3.67 3.72 9.0M
2021-01-21 3.73 3.75 3.70 3.75 10.3M
2021-01-20 3.74 3.75 3.71 3.72 8.4M
2021-01-19 3.73 3.80 3.68 3.76 10.8M
2021-01-18 3.74 3.76 3.72 3.73 7.6M
2021-01-15 3.74 3.79 3.72 3.74 9.3M
2021-01-14 3.68 3.78 3.67 3.75 10.4M
2021-01-13 3.66 3.73 3.60 3.70 11.7M
2021-01-12 3.66 3.68 3.64 3.66 5.5M
2021-01-11 3.73 3.73 3.64 3.65 8.9M
2021-01-08 3.70 3.73 3.64 3.72 7.9M
2021-01-07 3.81 3.82 3.70 3.72 10.8M
2021-01-06 3.81 3.84 3.77 3.82 10.3M
2021-01-05 3.81 3.84 3.79 3.81 9.0M
2021-01-04 3.78 3.83 3.77 3.81 6.2M